opzioni / VOO Vanguard S&P 500 ETF

tutti i titoli  ·  titoli  ·  analisi VOO  ·  dashboard
← 23/09 Seduta del 24/09/2026 completa 25/09 →
Spot 706.51  ·  388 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 25/09 00:47 UTC
25/09/261g 02/10/268g 23/10/2629g 18/12/2685g 15/01/27113g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 134.80 139.00 136.90 +1.00 34.1% 570 34.1% -0.00 — — 2.15 —
— 124.90 129.00 126.95 +1.00 33.4% 580 33.4% -0.00 — — 1.40 —
— 115.00 119.00 117.00 +1.00 32.7% 590 32.7% -0.00 — — 2.15 —
— 104.70 109.00 106.85 +1.00 31.8% 600 31.8% -0.00 — — 1.05 19
0 100.00 104.00 102.00 +1.00 31.2% 605 — — — — 0.75 —
— 89.60 94.00 91.80 — — 615 — — — — 1.15 —
— 80.90 84.00 82.45 +1.00 28.7% 625 28.7% -0.00 — — 0.75 —
— 75.00 79.00 77.00 +1.00 27.9% 630 27.9% -0.00 — — 0.55 —
— 67.80 71.50 69.65 +1.00 26.6% 637.5 26.6% -0.00 — — 2.20 —
— 60.90 64.00 62.45 +1.00 25.1% 645 25.1% -0.01 0.40 0.05 0.75 —
— 55.00 59.00 57.00 +1.00 24.1% 650 24.1% -0.01 0.40 0.05 0.75 —
— 50.30 54.00 52.15 +1.00 23.0% 655 23.0% -0.01 — — 1.10 —
— 45.40 49.00 47.20 +1.00 21.8% 660 21.8% -0.02 — — 0.60 —
— 40.90 44.00 42.45 +0.99 20.6% 665 20.6% -0.03 0.28 0.05 0.50 —
— 37.90 41.50 39.70 +0.99 20.0% 667.5 20.0% -0.03 0.42 0.05 0.80 —
— 35.10 39.00 37.05 +0.99 19.4% 670 19.4% -0.03 0.40 0.05 0.75 —
— 32.50 36.50 34.50 +0.98 18.8% 672.5 18.8% -0.04 — — 1.35 —
— 30.30 34.00 32.15 +0.98 18.2% 675 18.2% -0.05 1.18 0.15 2.20 —
— 28.40 31.50 29.95 +0.98 17.7% 677.5 — — 0.70 0.30 1.10 —
— 25.50 29.00 27.25 — — 680 — — 0.30 0.05 0.55 —
— 23.50 26.50 25.00 — — 682.5 — — 1.27 0.55 2.00 —
— 20.70 24.00 22.35 — — 685 — — 0.57 0.05 1.10 —
— 18.60 22.00 20.30 — — 687.5 — — 1.20 0.80 1.60 —
— 16.00 19.50 17.75 — — 690 — — 1.23 1.15 1.30 —
— 14.20 17.00 15.60 — — 692.5 — — 1.62 1.25 2.00 —
— 12.00 14.70 13.35 +0.83 14.3% 695 14.3% -0.22 1.77 1.55 2.00 —
— 10.10 12.00 11.05 +0.78 13.9% 697.5 13.9% -0.27 2.35 1.95 2.75 —
— 8.10 10.00 9.05 +0.72 13.5% 700 13.5% -0.33 2.67 1.95 3.40 —
— 6.50 8.60 7.55 +0.65 13.2% 702.5 13.2% -0.39 3.70 3.30 4.10 —
— 4.70 6.60 5.65 +0.57 12.8% 705 — — 4.80 4.30 5.30 —
— 3.60 4.80 4.20 — — 707.5 — — 5.50 4.70 6.30 —
— 2.75 3.70 3.23 — — 710 — — 6.80 5.50 8.10 —
— 1.95 2.80 2.38 — — 712.5 — — 8.40 7.10 9.70 —
— 1.20 1.85 1.52 — — 715 — — 10.35 8.90 11.80 —
— 0.70 1.25 0.97 — — 717.5 — — 12.65 11.20 14.10 —
— 0.55 0.90 0.72 — — 720 — — 14.65 13.20 16.10 —
— 0.05 0.65 0.35 — — 722.5 — — 16.90 15.50 18.30 —
— 0.05 0.65 0.35 +0.05 10.9% 725 10.9% -0.96 19.75 18.00 21.50 —
— 0.05 0.45 0.25 +0.03 10.7% 727.5 10.7% -0.98 21.90 20.00 23.80 —
— — 0.65 — +0.02 10.6% 730 10.6% -0.99 24.20 22.50 25.90 —
— — 1.30 — +0.01 10.6% 732.5 10.6% -1.00 26.95 25.00 28.90 —
— — 2.20 — +0.00 10.6% 735 10.6% -1.00 29.55 27.50 31.60 —
— — 1.25 — +0.00 10.6% 737.5 10.6% -1.00 31.65 30.00 33.30 —
— — 1.20 — +0.00 10.7% 740 10.7% -1.00 34.15 32.50 35.80 —
— — 1.30 — +0.00 10.8% 742.5 10.8% -1.00 36.65 35.00 38.30 —
— — 0.75 — +0.00 11.0% 745 11.0% -1.00 39.45 37.50 41.40 —
— — 1.10 — +0.00 11.3% 747.5 11.3% -1.00 41.95 40.00 43.90 —
— — 0.45 — +0.00 11.6% 750 11.6% -1.00 44.45 42.50 46.40 —
— — 2.15 — +0.00 12.4% 755 12.4% -1.00 49.40 47.50 51.30 —
— — 1.35 — +0.00 13.5% 760 13.5% -1.00 54.60 52.50 56.70 —
— — 2.00 — — — 765 — — 59.40 57.50 61.30 —
— — 0.95 — — — 770 — — 64.55 62.50 66.60 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.